Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

31.79 -0.31 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.047 7.212 7.047 7.200 32,148 +0.03(+0.46%)
Nov 29, 2004 7.152 7.212 7.060 7.167 126,585 +0.01(+0.21%)
Nov 26, 2004 7.077 7.152 7.077 7.152 51,571 +0.09(+1.27%)
Nov 24, 2004 7.092 7.092 7.014 7.062 27,125 -0.00(-0.00%)
Nov 23, 2004 6.999 7.062 6.928 7.062 34,157 +0.06(+0.90%)
Nov 22, 2004 6.868 6.999 6.868 6.999 32,483 +0.10(+1.42%)
Nov 19, 2004 6.940 6.973 6.874 6.901 18,083 -0.04(-0.60%)
Nov 18, 2004 6.940 6.943 6.838 6.943 10,046 +0.06(+0.91%)
Nov 17, 2004 6.949 6.981 6.877 6.880 16,409 -0.10(-1.50%)
Nov 16, 2004 6.916 6.988 6.916 6.985 34,157 +0.07(+1.04%)
Nov 15, 2004 6.868 6.943 6.835 6.913 43,869 +0.04(+0.65%)
Nov 12, 2004 6.865 6.868 6.841 6.868 20,427 +0.00(+0.00%)
Nov 11, 2004 6.868 6.868 6.868 6.868 8,037 +0.04(+0.52%)
Nov 10, 2004 6.934 6.934 6.827 6.832 69,320 -0.10(-1.46%)
Nov 09, 2004 6.922 6.934 6.764 6.934 30,139 +0.01(+0.22%)
Nov 08, 2004 6.859 6.979 6.797 6.919 36,167 +0.15(+2.16%)
Nov 05, 2004 6.755 6.999 6.575 6.773 24,446 -0.05(-0.74%)
Nov 04, 2004 7.062 7.062 6.498 6.823 45,878 -0.22(-3.10%)
Nov 03, 2004 7.008 7.059 6.871 7.041 70,660 +0.39(+5.93%)
Nov 02, 2004 6.868 6.868 6.471 6.647 28,464 -0.15(-2.15%)
Nov 01, 2004 6.970 6.970 6.725 6.793 36,837 -0.05(-0.74%)
Oct 29, 2004 6.868 6.979 6.728 6.844 69,990 -0.02(-0.35%)
Oct 28, 2004 6.922 6.954 6.868 6.868 28,130 -0.06(-0.86%)
Oct 27, 2004 6.868 6.999 6.868 6.928 42,864 -0.03(-0.43%)
Oct 26, 2004 6.719 6.958 6.543 6.958 42,530 +0.16(+2.42%)
Oct 25, 2004 6.865 6.973 6.793 6.793 25,451 +0.05(+0.71%)
Oct 22, 2004 6.716 6.865 6.575 6.746 56,260 +0.00(+0.04%)
Oct 21, 2004 7.158 7.158 6.641 6.743 78,697 -0.17(-2.46%)
Oct 20, 2004 7.080 7.164 6.781 6.913 201,933 -0.01(-0.13%)
Oct 19, 2004 6.787 7.083 6.787 6.922 61,953 -0.16(-2.28%)
Oct 18, 2004 6.841 7.447 6.572 7.083 162,417 +0.29(+4.31%)
Oct 15, 2004 6.647 6.868 6.647 6.790 29,469 -0.08(-1.13%)
Oct 14, 2004 6.346 6.868 6.346 6.868 66,306 +0.40(+6.14%)
Oct 13, 2004 6.587 6.587 6.277 6.471 78,362 -0.12(-1.77%)
Oct 12, 2004 6.671 6.671 6.584 6.587 32,483 -0.10(-1.56%)
Oct 11, 2004 6.865 6.898 6.492 6.692 79,367 -0.07(-1.06%)
Oct 08, 2004 6.850 7.119 6.647 6.764 145,338 -0.19(-2.75%)
Oct 07, 2004 6.032 7.002 6.032 6.955 37,841 +0.58(+9.04%)
Oct 06, 2004 6.136 6.378 6.136 6.378 77,357 +0.29(+4.71%)
Oct 05, 2004 6.032 6.136 6.032 6.092 46,883 +0.04(+0.74%)
Oct 04, 2004 6.125 6.125 6.047 6.047 26,790 -0.02(-0.30%)
Oct 01, 2004 6.062 6.065 6.041 6.065 47,888 +0.01(+0.20%)
Sep 30, 2004 6.059 6.062 6.053 6.053 17,078 -0.00(-0.05%)
Sep 29, 2004 6.122 6.131 6.047 6.056 40,520 -0.01(-0.10%)
Sep 28, 2004 5.990 6.077 5.990 6.062 48,557 +0.07(+1.25%)
Sep 27, 2004 5.969 6.077 5.945 5.987 68,985 +0.10(+1.78%)
Sep 24, 2004 5.972 5.972 5.853 5.883 90,083 -0.09(-1.45%)
Sep 23, 2004 5.972 5.972 5.927 5.969 16,744 +0.00(+0.00%)
Sep 22, 2004 5.987 6.002 5.927 5.969 34,492 +0.01(+0.20%)
Sep 21, 2004 5.927 5.972 5.927 5.957 19,758 -0.01(-0.25%)
Sep 20, 2004 6.026 6.026 5.853 5.972 26,120 +0.00(+0.05%)
Sep 17, 2004 5.972 5.972 5.898 5.969 26,455 -0.00(-0.05%)
Sep 16, 2004 5.969 5.972 5.969 5.972 7,367 +0.00(+0.00%)
Sep 15, 2004 5.853 5.972 5.853 5.972 95,776 +0.05(+0.81%)
Sep 14, 2004 5.886 5.927 5.766 5.924 89,748 +0.13(+2.16%)
Sep 13, 2004 5.727 5.969 5.727 5.799 94,101 -0.10(-1.67%)
Sep 10, 2004 5.823 5.898 5.709 5.898 22,437 -0.04(-0.65%)
Sep 09, 2004 5.850 5.936 5.772 5.936 16,409 +0.00(+0.00%)
Sep 08, 2004 5.913 5.936 5.913 5.936 4,186 +0.02(+0.40%)
Sep 07, 2004 5.948 6.017 5.781 5.913 54,147 -0.09(-1.49%)
Sep 03, 2004 6.005 6.008 5.945 6.002 9,376 -0.01(-0.10%)
Sep 02, 2004 6.017 6.020 5.990 6.008 8,037 -0.01(-0.15%)
Sep 01, 2004 6.092 6.092 5.993 6.017 7,702 -0.01(-0.20%)
Aug 31, 2004 5.954 6.101 5.954 6.029 48,222 +0.07(+1.25%)
Aug 30, 2004 5.898 5.969 5.898 5.954 10,046 +0.00(+0.00%)
Aug 27, 2004 5.799 5.954 5.799 5.954 33,488 +0.09(+1.58%)
Aug 26, 2004 5.862 5.883 5.784 5.862 32,148 +0.01(+0.15%)
Aug 25, 2004 5.784 5.871 5.784 5.853 18,418 +0.04(+0.72%)
Aug 24, 2004 5.814 5.868 5.781 5.811 32,818 +0.06(+1.10%)
Aug 23, 2004 5.748 5.748 5.692 5.748 12,725 -0.07(-1.19%)
Aug 20, 2004 5.817 5.817 5.718 5.817 7,350 +0.00(+0.00%)
Aug 19, 2004 5.686 5.817 5.686 5.817 41,190 +0.04(+0.67%)
Aug 18, 2004 5.817 5.844 5.656 5.778 105,487 +0.07(+1.31%)
Aug 17, 2004 5.704 5.766 5.623 5.704 36,837 +0.00(+0.00%)
Aug 16, 2004 5.677 5.724 5.677 5.704 24,781 -0.03(-0.52%)
Aug 13, 2004 5.733 5.823 5.689 5.733 46,883 -0.01(-0.20%)
Aug 12, 2004 5.674 5.745 5.674 5.745 8,037 +0.02(+0.36%)
Aug 11, 2004 5.730 5.733 5.724 5.724 21,097 -0.07(-1.13%)
Aug 10, 2004 5.810 5.817 5.707 5.790 28,799 -0.02(-0.41%)
Aug 09, 2004 5.671 5.817 5.671 5.814 19,423 +0.14(+2.47%)
Aug 06, 2004 5.835 5.835 5.638 5.674 19,423 -0.21(-3.50%)
Aug 05, 2004 5.880 5.880 5.748 5.880 6,027 +0.06(+1.03%)
Aug 04, 2004 5.796 5.898 5.778 5.820 37,506 -0.08(-1.32%)
Aug 03, 2004 5.820 5.898 5.805 5.898 31,813 +0.08(+1.44%)
Aug 02, 2004 5.862 5.862 5.805 5.814 26,120 +0.07(+1.20%)
Jul 30, 2004 5.784 5.784 5.599 5.745 40,520 -0.00(-0.05%)
Jul 29, 2004 5.898 5.898 5.569 5.748 32,148 +0.05(+0.84%)
Jul 28, 2004 5.898 5.898 5.695 5.701 16,409 +0.00(+0.00%)
Jul 27, 2004 5.590 5.715 5.590 5.701 14,065 +0.08(+1.43%)
Jul 26, 2004 5.309 5.677 5.309 5.620 48,892 -0.03(-0.58%)
Jul 23, 2004 5.712 5.715 5.599 5.653 23,776 +0.05(+0.91%)
Jul 22, 2004 5.563 5.745 5.563 5.602 13,395 -0.19(-3.30%)
Jul 21, 2004 5.883 5.883 5.698 5.793 23,776 -0.03(-0.51%)
Jul 20, 2004 5.799 5.823 5.787 5.823 37,841 +0.00(+0.00%)
Jul 19, 2004 5.730 5.841 5.730 5.823 16,744 +0.03(+0.46%)
Jul 16, 2004 5.790 5.826 5.778 5.796 64,632 +0.00(+0.05%)
Jul 15, 2004 5.766 5.793 5.727 5.793 21,767 +0.03(+0.47%)
Jul 14, 2004 5.680 5.766 5.653 5.766 27,460 +0.09(+1.63%)
Jul 13, 2004 5.673 5.689 5.638 5.674 19,758 +0.00(+0.05%)
Jul 12, 2004 5.683 5.683 5.560 5.671 26,790 +0.03(+0.53%)
Jul 09, 2004 5.626 5.730 5.554 5.641 47,888 +0.02(+0.37%)
Jul 08, 2004 5.763 5.763 5.468 5.620 29,134 -0.13(-2.18%)
Jul 07, 2004 5.721 5.748 5.653 5.745 45,209 +0.02(+0.42%)
Jul 06, 2004 5.715 5.805 5.674 5.721 24,446 +0.05(+0.84%)
Jul 02, 2004 5.712 5.718 5.674 5.674 12,055 -0.01(-0.16%)
Jul 01, 2004 5.778 5.781 5.659 5.683 28,130 +0.00(+0.06%)
Jun 30, 2004 5.563 5.679 5.497 5.679 14,734 +0.05(+0.89%)
Jun 29, 2004 5.721 5.727 5.599 5.629 26,790 -0.09(-1.51%)
Jun 28, 2004 6.142 6.142 5.715 5.715 81,041 -0.03(-0.57%)
Jun 25, 2004 5.483 5.751 5.483 5.748 31,478 +0.24(+4.28%)
Jun 24, 2004 5.730 5.748 5.480 5.512 46,213 -0.25(-4.40%)
Jun 23, 2004 5.465 5.787 5.465 5.766 41,190 +0.02(+0.31%)
Jun 22, 2004 5.808 5.808 5.554 5.748 65,971 +0.01(+0.21%)
Jun 21, 2004 5.521 5.790 5.521 5.736 106,827 +0.15(+2.73%)
Jun 18, 2004 5.554 5.599 5.554 5.584 21,767 +0.03(+0.54%)
Jun 17, 2004 5.491 5.572 5.491 5.554 39,516 +0.06(+1.09%)
Jun 16, 2004 5.256 5.599 5.256 5.494 58,269 +0.13(+2.45%)
Jun 15, 2004 5.345 5.423 5.300 5.363 41,525 -0.06(-1.10%)
Jun 14, 2004 5.429 5.554 5.345 5.423 69,655 +0.01(+0.11%)
Jun 10, 2004 5.375 5.420 5.321 5.417 49,562 +0.10(+1.85%)
Jun 09, 2004 5.354 5.375 5.300 5.318 56,595 -0.04(-0.67%)
Jun 08, 2004 5.199 5.375 5.199 5.354 53,581 +0.02(+0.34%)
Jun 07, 2004 5.297 5.339 5.250 5.336 41,525 +0.06(+1.13%)
Jun 04, 2004 5.366 5.366 5.276 5.276 9,376 -0.01(-0.28%)
Jun 03, 2004 5.372 5.375 5.288 5.291 21,432 -0.04(-0.67%)
Jun 02, 2004 5.330 5.375 5.303 5.327 92,762 +0.02(+0.45%)
Jun 01, 2004 5.274 5.375 5.271 5.303 22,771 +0.00(+0.06%)
May 28, 2004 5.300 5.300 5.291 5.300 20,092 -0.07(-1.39%)
May 27, 2004 5.274 5.375 5.274 5.375 39,516 +0.03(+0.61%)
May 26, 2004 5.360 5.366 5.342 5.342 31,813 -0.02(-0.33%)
May 25, 2004 5.345 5.375 5.226 5.360 40,185 -0.01(-0.22%)
May 24, 2004 5.345 5.375 5.345 5.372 15,739 +0.01(+0.11%)
May 21, 2004 5.315 5.381 5.315 5.366 66,306 -0.01(-0.11%)
May 20, 2004 5.318 5.375 5.318 5.372 27,795 +0.04(+0.73%)
May 19, 2004 5.375 5.375 5.333 5.333 40,185 +0.13(+2.58%)
May 18, 2004 5.357 5.360 5.199 5.199 26,790 -0.10(-1.86%)
May 17, 2004 5.214 5.360 5.214 5.297 33,153 +0.12(+2.24%)
May 14, 2004 5.193 5.193 5.181 5.181 2,679 +0.03(+0.53%)
May 13, 2004 5.244 5.360 5.154 5.154 31,144 +0.00(+0.06%)
May 12, 2004 5.226 5.226 5.151 5.151 20,092 -0.07(-1.37%)
May 11, 2004 5.110 5.223 5.110 5.223 32,148 +0.04(+0.75%)
May 10, 2004 5.360 5.387 5.106 5.184 36,167 -0.19(-3.45%)
May 07, 2004 5.250 5.387 5.190 5.369 45,209 +0.00(+0.00%)
May 06, 2004 5.375 5.375 5.130 5.369 27,460 -0.01(-0.28%)
May 05, 2004 5.369 5.429 5.312 5.384 44,874 +0.02(+0.33%)
May 04, 2004 5.175 5.372 5.139 5.366 16,409 +0.20(+3.87%)
May 03, 2004 5.139 5.339 5.059 5.166 40,185 -0.10(-1.98%)
Apr 30, 2004 5.324 5.327 5.109 5.271 19,088 +0.13(+2.44%)
Apr 29, 2004 5.312 5.312 5.145 5.145 13,730 -0.15(-2.87%)
Apr 28, 2004 5.330 5.408 5.297 5.297 12,055 -0.15(-2.80%)
Apr 27, 2004 5.432 5.554 5.432 5.450 17,748 -0.00(-0.09%)
Apr 26, 2004 5.420 5.554 5.378 5.454 16,744 +0.11(+1.99%)
Apr 23, 2004 5.336 5.390 5.336 5.348 57,599 -0.09(-1.59%)
Apr 22, 2004 5.360 5.435 5.357 5.434 15,404 +0.07(+1.39%)
Apr 21, 2004 5.417 5.420 5.333 5.360 20,762 +0.03(+0.50%)
Apr 20, 2004 5.435 5.554 5.285 5.333 64,632 -0.10(-1.81%)
Apr 19, 2004 5.241 5.480 5.241 5.432 54,920 +0.24(+4.60%)
Apr 16, 2004 5.205 5.226 5.118 5.193 23,106 -0.00(-0.06%)
Apr 15, 2004 5.178 5.217 5.178 5.196 85,060 +0.03(+0.64%)
Apr 14, 2004 5.199 5.226 5.106 5.163 36,837 -0.06(-1.20%)
Apr 13, 2004 5.345 5.375 5.151 5.226 99,459 -0.15(-2.78%)
Apr 12, 2004 5.509 5.509 5.271 5.375 29,134 -0.01(-0.28%)
Apr 08, 2004 5.390 5.509 5.390 5.390 35,162 -0.01(-0.28%)
Apr 07, 2004 5.411 5.450 5.405 5.405 14,734 -0.01(-0.11%)
Apr 06, 2004 5.345 5.411 5.345 5.411 32,818 +0.05(+0.95%)
Apr 05, 2004 5.363 5.450 5.360 5.360 31,144 +0.00(+0.06%)
Apr 02, 2004 5.524 5.524 5.271 5.357 19,088 -0.09(-1.64%)
Apr 01, 2004 5.354 5.450 5.354 5.447 30,474 +0.10(+1.90%)
Mar 31, 2004 5.414 5.450 5.345 5.345 18,753 -0.06(-1.10%)
Mar 30, 2004 5.420 5.420 5.405 5.405 20,427 -0.01(-0.28%)
Mar 29, 2004 5.220 5.420 5.181 5.420 114,529 +0.15(+2.77%)
Mar 26, 2004 5.378 5.384 5.220 5.274 148,017 -0.13(-2.43%)
Mar 25, 2004 5.372 5.420 5.226 5.405 98,455 +0.18(+3.43%)
Mar 24, 2004 5.175 5.226 5.175 5.226 10,046 +0.00(+0.06%)
Mar 23, 2004 5.256 5.274 5.166 5.223 34,157 -0.13(-2.51%)
Mar 22, 2004 5.300 5.372 5.300 5.357 60,278 +0.04(+0.79%)
Mar 19, 2004 5.312 5.315 5.312 5.315 20,427 +0.00(+0.06%)
Mar 18, 2004 5.331 5.331 5.312 5.312 5,692 -0.00(-0.06%)
Mar 17, 2004 5.447 5.450 5.262 5.315 10,381 +0.09(+1.77%)
Mar 16, 2004 5.375 5.375 5.163 5.223 23,106 +0.04(+0.81%)
Mar 15, 2004 5.232 5.256 5.079 5.181 37,841 -0.04(-0.86%)
Mar 12, 2004 5.226 5.450 5.226 5.226 15,739 -0.04(-0.85%)
Mar 11, 2004 5.271 5.315 5.271 5.271 13,730 -0.03(-0.56%)
Mar 10, 2004 5.375 5.375 5.244 5.300 30,474 -0.03(-0.62%)
Mar 09, 2004 5.357 5.357 5.333 5.333 7,032 -0.04(-0.78%)
Mar 08, 2004 5.259 5.375 5.259 5.375 62,957 +0.01(+0.28%)
Mar 05, 2004 5.226 5.387 5.226 5.360 15,739 +0.13(+2.57%)
Mar 04, 2004 5.154 5.226 5.151 5.226 53,581 +0.07(+1.45%)
Mar 03, 2004 5.163 5.345 5.151 5.151 48,222 -0.21(-3.95%)
Mar 02, 2004 5.378 5.539 5.360 5.363 47,888 -0.09(-1.59%)
Mar 01, 2004 5.211 5.450 5.178 5.450 56,595 +0.30(+5.80%)
Feb 27, 2004 5.181 5.217 5.151 5.151 8,706 -0.02(-0.35%)
Feb 26, 2004 5.172 5.223 5.154 5.169 73,004 -0.06(-1.09%)
Feb 25, 2004 5.274 5.294 5.136 5.226 99,459 -0.04(-0.85%)
Feb 24, 2004 5.276 5.294 5.166 5.271 20,092 -0.00(-0.06%)
Feb 23, 2004 5.360 5.429 5.274 5.274 32,148 -0.05(-0.90%)
Feb 20, 2004 5.426 5.426 5.321 5.321 10,381 -0.02(-0.45%)
Feb 19, 2004 5.348 5.348 5.333 5.345 20,762 +0.00(+0.00%)
Feb 18, 2004 5.360 5.399 5.300 5.345 56,929 +0.03(+0.56%)
Feb 17, 2004 5.297 5.402 5.274 5.315 83,385 -0.02(-0.34%)
Feb 13, 2004 5.375 5.450 5.318 5.333 63,292 +0.04(+0.68%)
Feb 12, 2004 5.411 5.411 5.297 5.297 8,372 -0.07(-1.38%)
Feb 11, 2004 5.438 5.438 5.372 5.372 8,037 +0.05(+1.01%)
Feb 10, 2004 5.515 5.515 5.285 5.318 48,557 -0.00(-0.06%)
Feb 09, 2004 5.689 5.689 5.318 5.322 20,092 +0.05(+0.97%)
Feb 06, 2004 5.345 5.345 5.271 5.271 15,069 -0.04(-0.73%)
Feb 05, 2004 5.387 5.387 5.271 5.309 37,171 -0.05(-0.95%)
Feb 04, 2004 5.315 5.387 5.315 5.360 23,776 -0.01(-0.28%)
Feb 03, 2004 5.375 5.375 5.366 5.375 10,716 +0.03(+0.56%)
Feb 02, 2004 5.450 5.450 5.342 5.345 5,692 -0.04(-0.83%)
Jan 30, 2004 5.375 5.402 5.324 5.390 17,078 -0.06(-1.10%)
Jan 29, 2004 5.524 5.524 5.375 5.450 20,427 -0.09(-1.61%)
Jan 28, 2004 5.712 5.718 5.533 5.539 21,097 -0.09(-1.65%)
Jan 27, 2004 5.599 5.689 5.599 5.632 48,557 -0.04(-0.74%)
Jan 26, 2004 5.623 5.712 5.614 5.674 79,701 +0.03(+0.48%)
Jan 23, 2004 5.674 5.677 5.647 5.647 3,013 -0.10(-1.82%)
Jan 22, 2004 5.736 5.751 5.733 5.751 7,367 -0.16(-2.73%)
Jan 21, 2004 5.871 5.913 5.871 5.913 1,674 +0.05(+0.86%)
Jan 20, 2004 5.999 5.999 5.862 5.862 11,720 -0.01(-0.10%)
Jan 16, 2004 5.868 5.898 5.868 5.868 69,990 -0.10(-1.60%)
Jan 15, 2004 5.847 5.963 5.847 5.963 1,339 -0.01(-0.15%)
Jan 14, 2004 6.017 6.017 5.841 5.972 66,196 +0.06(+1.01%)
Jan 13, 2004 5.868 5.972 5.868 5.913 161,520 -0.03(-0.50%)
Jan 12, 2004 5.895 5.942 5.883 5.942 18,753 +0.04(+0.66%)
Jan 09, 2004 5.957 5.957 5.838 5.903 7,223 +0.04(+0.61%)
Jan 08, 2004 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Jan 07, 2004 5.969 5.969 5.868 5.868 11,888 -0.08(-1.40%)
Jan 06, 2004 5.811 5.969 5.811 5.951 39,516 +0.19(+3.26%)
Jan 05, 2004 5.683 5.841 5.683 5.763 32,148 -0.00(-0.05%)
Jan 02, 2004 5.733 5.796 5.733 5.766 3,683 -0.03(-0.52%)
Dec 31, 2003 5.802 5.826 5.712 5.796 16,409 -0.09(-1.47%)
Dec 30, 2003 5.984 5.987 5.841 5.883 17,534 -0.07(-1.25%)
Dec 29, 2003 5.939 5.957 5.886 5.957 32,252 +0.07(+1.11%)
Dec 26, 2003 5.904 5.904 5.889 5.892 13,227 -0.01(-0.10%)
Dec 24, 2003 5.895 5.898 5.895 5.898 6,027 -0.03(-0.55%)
Dec 23, 2003 5.927 5.936 5.886 5.930 25,775 -0.03(-0.50%)
Dec 22, 2003 5.960 5.960 5.913 5.960 11,218 +0.03(+0.55%)
Dec 19, 2003 5.847 5.957 5.847 5.927 14,617 +0.01(+0.20%)
Dec 18, 2003 5.853 5.942 5.853 5.916 48,839 -0.06(-0.94%)
Dec 17, 2003 5.883 5.972 5.883 5.972 41,525 +0.02(+0.40%)
Dec 16, 2003 5.894 5.948 5.823 5.948 55,590 +0.05(+0.91%)
Dec 15, 2003 5.909 5.909 5.772 5.895 9,544 -0.01(-0.15%)
Dec 12, 2003 5.674 5.904 5.674 5.904 22,102 +0.25(+4.44%)
Dec 11, 2003 5.778 5.653 5.650 5.653 11,720 -0.13(-2.17%)
Dec 10, 2003 5.539 5.823 5.539 5.778 62,793 -0.01(-0.26%)
Dec 09, 2003 5.259 5.820 5.259 5.793 42,774 -0.01(-0.11%)
Dec 08, 2003 5.623 5.799 5.578 5.799 114,362 +0.16(+2.76%)
Dec 05, 2003 5.596 5.662 5.596 5.644 13,663 +0.05(+0.85%)
Dec 04, 2003 5.575 5.596 5.471 5.596 29,553 +0.05(+0.97%)
Dec 03, 2003 5.527 5.581 5.435 5.542 67,110 +0.10(+1.81%)
Dec 02, 2003 5.512 5.512 5.411 5.444 46,659 -0.07(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.